Siren
SIREN
Rank #613
$0.0892
Updated 2 months ago
Market Cap
$65.06M
24h Volume
$4.08M
Avg Volume (6m)
$4.25M
24h High/Low
$0.0905
$0.0834
$0.0834
Price Chart
Categories & Chains
Categories
BNB Chain Ecosystem
Meme
Binance Alpha Spotlight
Four.meme Ecosystem (BNB Memes)
Chains
Binance Smart Chain
0x997a58129890bbd...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0892 | $0.0905 | $0.0834 | $0.0892 | $4.08M | $65.06M |
| Dec 2, 2025 | $0.0876 | $0.0899 | $0.0835 | $0.0863 | $3.81M | $62.99M |
| Dec 1, 2025 | $0.0855 | $0.0873 | $0.0834 | $0.0873 | $3.88M | $62.08M |
| Nov 30, 2025 | $0.0832 | $0.0872 | $0.0828 | $0.0870 | $4.15M | $62.02M |
| Nov 29, 2025 | $0.0811 | $0.0838 | $0.0799 | $0.0834 | $4.95M | $59.55M |
| Nov 28, 2025 | $0.0724 | $0.0822 | $0.0712 | $0.0814 | $4.65M | $56.02M |
| Nov 27, 2025 | $0.0698 | $0.0728 | $0.0687 | $0.0725 | $3.83M | $51.52M |
| Nov 26, 2025 | $0.0677 | $0.0694 | $0.0660 | $0.0691 | $3.58M | $49.26M |
| Nov 25, 2025 | $0.0670 | $0.0677 | $0.0659 | $0.0676 | $3.74M | $48.61M |
| Nov 24, 2025 | $0.0635 | $0.0676 | $0.0635 | $0.0670 | $3.90M | $48.03M |
| Nov 23, 2025 | $0.0638 | $0.0649 | $0.0636 | $0.0638 | $4.78M | $46.75M |
| Nov 22, 2025 | $0.0637 | $0.0643 | $0.0624 | $0.0639 | $4.72M | $46.25M |
| Nov 21, 2025 | $0.0663 | $0.0667 | $0.0609 | $0.0629 | $3.84M | $46.74M |
| Nov 20, 2025 | $0.0677 | $0.0695 | $0.0657 | $0.0673 | $3.64M | $49.41M |
| Nov 19, 2025 | $0.0699 | $0.0712 | $0.0651 | $0.0674 | $3.21M | $49.39M |
| Nov 18, 2025 | $0.0694 | $0.0719 | $0.0694 | $0.0702 | $3.65M | $51.45M |
| Nov 17, 2025 | $0.0752 | $0.0753 | $0.0688 | $0.0694 | $4.91M | $52.87M |
| Nov 16, 2025 | $0.0780 | $0.0790 | $0.0740 | $0.0745 | $6.30M | $55.66M |
| Nov 15, 2025 | $0.0783 | $0.0799 | $0.0772 | $0.0781 | $7.21M | $57.01M |
| Nov 14, 2025 | $0.0783 | $0.0801 | $0.0762 | $0.0800 | $7.07M | $57.05M |
| Nov 13, 2025 | $0.0813 | $0.0832 | $0.0751 | $0.0775 | $7.73M | $58.32M |
| Nov 12, 2025 | $0.0941 | $0.0962 | $0.0804 | $0.0826 | $7.20M | $65.97M |
| Nov 11, 2025 | $0.0974 | $0.1014 | $0.0864 | $0.0974 | $8.99M | $70.87M |
| Nov 10, 2025 | $0.0813 | $0.0813 | $0.0813 | $0.0813 | $6.31M | $59.37M |
| Nov 9, 2025 | $0.0821 | $0.0821 | $0.0821 | $0.0821 | $6.72M | $59.85M |
| Nov 8, 2025 | $0.0850 | $0.0850 | $0.0850 | $0.0850 | $6.33M | $62.10M |
| Nov 7, 2025 | $0.0792 | $0.0792 | $0.0792 | $0.0792 | $3.53M | $57.85M |
| Nov 6, 2025 | $0.0784 | $0.0784 | $0.0784 | $0.0784 | $3.53M | $57.28M |
| Nov 5, 2025 | $0.0783 | $0.0783 | $0.0783 | $0.0783 | $4.56M | $57.13M |
| Nov 4, 2025 | $0.0807 | $0.0807 | $0.0807 | $0.0807 | $4.03M | $58.97M |
| Nov 3, 2025 | $0.0866 | $0.0866 | $0.0866 | $0.0866 | $3.54M | $63.27M |
| Nov 2, 2025 | $0.0879 | $0.0879 | $0.0879 | $0.0879 | $3.85M | $64.21M |
| Nov 1, 2025 | $0.0884 | $0.0884 | $0.0884 | $0.0884 | $4.45M | $64.62M |
| Oct 31, 2025 | $0.0823 | $0.0823 | $0.0823 | $0.0823 | $3.93M | $60.13M |
| Oct 30, 2025 | $0.0833 | $0.0833 | $0.0833 | $0.0833 | $3.96M | $60.89M |
| Oct 29, 2025 | $0.0857 | $0.0857 | $0.0857 | $0.0857 | $3.90M | $62.60M |
| Oct 28, 2025 | $0.0849 | $0.0849 | $0.0849 | $0.0849 | $3.91M | $62.07M |
| Oct 27, 2025 | $0.0871 | $0.0871 | $0.0871 | $0.0871 | $3.61M | $63.70M |
| Oct 26, 2025 | $0.0854 | $0.0854 | $0.0854 | $0.0854 | $3.48M | $62.42M |
| Oct 25, 2025 | $0.0852 | $0.0852 | $0.0852 | $0.0852 | $3.24M | $62.30M |
| Oct 24, 2025 | $0.0881 | $0.0881 | $0.0881 | $0.0881 | $3.44M | $64.38M |
| Oct 23, 2025 | $0.0861 | $0.0861 | $0.0861 | $0.0861 | $3.41M | $62.91M |
| Oct 22, 2025 | $0.0842 | $0.0842 | $0.0842 | $0.0842 | $3.81M | $61.51M |
| Oct 21, 2025 | $0.0880 | $0.0880 | $0.0880 | $0.0880 | $3.72M | $64.28M |
| Oct 20, 2025 | $0.0886 | $0.0886 | $0.0886 | $0.0886 | $3.16M | $64.45M |
| Oct 19, 2025 | $0.0887 | $0.0887 | $0.0887 | $0.0887 | $3.23M | $64.76M |
| Oct 18, 2025 | $0.0904 | $0.0904 | $0.0904 | $0.0904 | $2.87M | $66.06M |
| Oct 17, 2025 | $0.0951 | $0.0951 | $0.0951 | $0.0951 | $3.66M | $69.46M |
| Oct 16, 2025 | $0.0981 | $0.0981 | $0.0981 | $0.0981 | $3.58M | $71.99M |
| Oct 15, 2025 | $0.1070 | $0.1070 | $0.1070 | $0.1070 | $4.19M | $78.18M |
| Oct 14, 2025 | $0.1150 | $0.1150 | $0.1150 | $0.1150 | $6.18M | $84.12M |
| Oct 13, 2025 | $0.1016 | $0.1016 | $0.1016 | $0.1016 | $4.54M | $74.26M |
| Oct 12, 2025 | $0.0922 | $0.0922 | $0.0922 | $0.0922 | $6.59M | $67.38M |
| Oct 11, 2025 | $0.0892 | $0.0892 | $0.0892 | $0.0892 | $5.02M | $65.85M |
| Oct 10, 2025 | $0.0998 | $0.0998 | $0.0998 | $0.0998 | $4.13M | $72.91M |
| Oct 9, 2025 | $0.1125 | $0.1125 | $0.1125 | $0.1125 | $4.43M | $82.20M |
| Oct 8, 2025 | $0.1161 | $0.1161 | $0.1161 | $0.1161 | $5.40M | $84.88M |
| Oct 7, 2025 | $0.1144 | $0.1144 | $0.1144 | $0.1144 | $6.18M | $83.53M |
| Oct 6, 2025 | $0.1000 | $0.1000 | $0.1000 | $0.1000 | $3.43M | $72.98M |
| Oct 5, 2025 | $0.1005 | $0.1005 | $0.1005 | $0.1005 | $3.71M | $73.52M |
| Oct 4, 2025 | $0.1016 | $0.1016 | $0.1016 | $0.1016 | $3.80M | $74.23M |
| Oct 3, 2025 | $0.0987 | $0.0987 | $0.0987 | $0.0987 | $3.47M | $72.14M |
| Oct 2, 2025 | $0.0959 | $0.0959 | $0.0959 | $0.0959 | $3.52M | $70.08M |
| Oct 1, 2025 | $0.1018 | $0.1018 | $0.1018 | $0.1018 | $3.53M | $74.40M |
| Sep 30, 2025 | $0.0990 | $0.0990 | $0.0990 | $0.0990 | $3.75M | $72.35M |
| Sep 29, 2025 | $0.1031 | $0.1031 | $0.1031 | $0.1031 | $4.28M | $75.34M |
| Sep 28, 2025 | $0.1028 | $0.1028 | $0.1028 | $0.1028 | $4.22M | $75.10M |
| Sep 27, 2025 | $0.0953 | $0.0953 | $0.0953 | $0.0953 | $3.62M | $69.66M |
| Sep 26, 2025 | $0.0920 | $0.0920 | $0.0920 | $0.0920 | $3.92M | $67.21M |
| Sep 25, 2025 | $0.1000 | $0.1000 | $0.1000 | $0.1000 | $3.40M | $73.52M |
| Sep 24, 2025 | $0.0976 | $0.0976 | $0.0976 | $0.0976 | $3.85M | $71.24M |
| Sep 23, 2025 | $0.0931 | $0.0931 | $0.0931 | $0.0931 | $3.75M | $68.09M |
| Sep 22, 2025 | $0.0958 | $0.0958 | $0.0958 | $0.0958 | $3.83M | $70.05M |
| Sep 21, 2025 | $0.0976 | $0.0976 | $0.0976 | $0.0976 | $3.84M | $71.26M |
| Sep 20, 2025 | $0.0937 | $0.0937 | $0.0937 | $0.0937 | $3.15M | $68.35M |
| Sep 19, 2025 | $0.1074 | $0.1074 | $0.1074 | $0.1074 | $3.61M | $78.49M |
| Sep 18, 2025 | $0.1140 | $0.1140 | $0.1140 | $0.1140 | $4.11M | $83.35M |
| Sep 17, 2025 | $0.1034 | $0.1034 | $0.1034 | $0.1034 | $4.32M | $75.64M |
| Sep 16, 2025 | $0.0984 | $0.0984 | $0.0984 | $0.0984 | $3.87M | $71.96M |
| Sep 15, 2025 | $0.0967 | $0.0967 | $0.0967 | $0.0967 | $5.01M | $70.63M |
| Sep 14, 2025 | $0.0977 | $0.0977 | $0.0977 | $0.0977 | $3.16M | $71.40M |
| Sep 13, 2025 | $0.0987 | $0.0987 | $0.0987 | $0.0987 | $3.78M | $72.16M |
| Sep 12, 2025 | $0.0965 | $0.0965 | $0.0965 | $0.0965 | $5.15M | $70.53M |
| Sep 11, 2025 | $0.0925 | $0.0925 | $0.0925 | $0.0925 | $4.38M | $67.62M |
| Sep 10, 2025 | $0.0872 | $0.0872 | $0.0872 | $0.0872 | $3.48M | $63.75M |
| Sep 9, 2025 | $0.0891 | $0.0891 | $0.0891 | $0.0891 | $4.45M | $65.15M |
| Sep 8, 2025 | $0.0878 | $0.0878 | $0.0878 | $0.0878 | $3.50M | $64.16M |
| Sep 7, 2025 | $0.0853 | $0.0853 | $0.0853 | $0.0853 | $3.79M | $62.36M |
| Sep 6, 2025 | $0.0905 | $0.0905 | $0.0905 | $0.0905 | $3.67M | $66.18M |
| Sep 5, 2025 | $0.0916 | $0.0916 | $0.0916 | $0.0916 | $3.89M | $66.95M |
| Sep 4, 2025 | $0.0914 | $0.0914 | $0.0914 | $0.0914 | $3.36M | $66.81M |
| Sep 3, 2025 | $0.0948 | $0.0948 | $0.0948 | $0.0948 | $3.64M | $69.28M |
| Sep 2, 2025 | $0.0908 | $0.0908 | $0.0908 | $0.0908 | $3.46M | $66.46M |
| Sep 1, 2025 | $0.0920 | $0.0920 | $0.0920 | $0.0920 | $3.47M | $67.16M |
| Aug 31, 2025 | $0.0918 | $0.0918 | $0.0918 | $0.0918 | $3.52M | $67.09M |
| Aug 30, 2025 | $0.0906 | $0.0906 | $0.0906 | $0.0906 | $4.50M | $66.24M |
| Aug 29, 2025 | $0.0926 | $0.0926 | $0.0926 | $0.0926 | $3.81M | $67.78M |
| Aug 28, 2025 | $0.0889 | $0.0889 | $0.0889 | $0.0889 | $2.79M | $64.99M |
| Aug 27, 2025 | $0.0905 | $0.0905 | $0.0905 | $0.0905 | $3.23M | $66.19M |
| Aug 26, 2025 | $0.0850 | $0.0850 | $0.0850 | $0.0850 | $3.23M | $62.12M |
| Aug 25, 2025 | $0.0919 | $0.0919 | $0.0919 | $0.0919 | $4.19M | $67.18M |
| Aug 24, 2025 | $0.0856 | $0.0856 | $0.0856 | $0.0856 | $4.05M | $62.70M |
| Aug 23, 2025 | $0.0939 | $0.0939 | $0.0939 | $0.0939 | $4.30M | $68.64M |
| Aug 22, 2025 | $0.0950 | $0.0950 | $0.0950 | $0.0950 | $4.39M | $69.30M |
| Aug 21, 2025 | $0.0918 | $0.0918 | $0.0918 | $0.0918 | $6.09M | $67.15M |
| Aug 20, 2025 | $0.0765 | $0.0765 | $0.0765 | $0.0765 | $3.78M | $55.99M |
| Aug 19, 2025 | $0.0785 | $0.0785 | $0.0785 | $0.0785 | $4.26M | $57.39M |
| Aug 18, 2025 | $0.0810 | $0.0810 | $0.0810 | $0.0810 | $4.38M | $59.21M |
| Aug 17, 2025 | $0.0842 | $0.0842 | $0.0842 | $0.0842 | $5.41M | $61.60M |